KissMeData/216050/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	201900	238679260	9860	9860	9860	9860	331
3	20240412	201800	238679260	9860	9860	9860	9860	0
4	20240412	201700	238679260	9860	9860	9860	9860	0
5	20240412	201600	238679260	9860	9860	9860	9860	0
6	20240412	201500	238679260	9860	9860	9860	9860	0
7	20240412	201400	238679260	9860	9860	9860	9860	0
8	20240412	201300	238679260	9860	9860	9860	9860	0
9	20240412	201200	238679260	9860	9860	9860	9860	0
10	20240412	201100	238679260	9860	9860	9860	9860	0
11	20240412	201000	238679260	9860	9860	9860	9860	0
12	20240412	200900	238679260	9860	9860	9860	9860	0
13	20240412	200800	238679260	9860	9860	9860	9860	0
14	20240412	200700	238679260	9860	9860	9860	9860	0
15	20240412	200600	238679260	9860	9860	9860	9860	0
16	20240412	200500	238679260	9860	9860	9860	9860	0
17	20240412	200400	238679260	9860	9860	9860	9860	0
18	20240412	200300	238679260	9860	9860	9860	9860	0
19	20240412	200200	238679260	9860	9860	9860	9860	0
20	20240412	200100	238679260	9860	9860	9860	9860	0
21	20240412	200000	238679260	9860	9860	9860	9860	0
22	20240412	195900	238679260	9860	9860	9860	9860	0
23	20240412	195800	238679260	9860	9860	9860	9860	0
24	20240412	195700	238679260	9860	9860	9860	9860	0
25	20240412	195600	238679260	9860	9860	9860	9860	0
26	20240412	195500	238679260	9860	9860	9860	9860	0
27	20240412	195400	238679260	9860	9860	9860	9860	0
28	20240412	195300	238679260	9860	9860	9860	9860	0
29	20240412	195200	238679260	9860	9860	9860	9860	0
30	20240412	195100	238679260	9860	9860	9860	9860	0
31	20240412	195000	238679260	9860	9860	9860	9860	0
32	20240412	194900	238679260	9860	9860	9860	9860	331
33	20240412	194800	238679260	9860	9860	9860	9860	0
34	20240412	194700	238679260	9860	9860	9860	9860	0
35	20240412	194600	238679260	9860	9860	9860	9860	0
36	20240412	194500	238679260	9860	9860	9860	9860	0
37	20240412	194400	238679260	9860	9860	9860	9860	0
38	20240412	194300	238679260	9860	9860	9860	9860	0
39	20240412	194200	238679260	9860	9860	9860	9860	0
40	20240412	194100	238679260	9860	9860	9860	9860	0
41	20240412	194000	238679260	9860	9860	9860	9860	0
42	20240412	193900	238679260	9860	9860	9860	9860	0
43	20240412	193800	238679260	9860	9860	9860	9860	0
44	20240412	193700	238679260	9860	9860	9860	9860	0
45	20240412	193600	238679260	9860	9860	9860	9860	0
46	20240412	193500	238679260	9860	9860	9860	9860	0
47	20240412	193400	238679260	9860	9860	9860	9860	0
48	20240412	193300	238679260	9860	9860	9860	9860	0
49	20240412	193200	238679260	9860	9860	9860	9860	0
50	20240412	193100	238679260	9860	9860	9860	9860	0
51	20240412	193000	238679260	9860	9860	9860	9860	0
52	20240412	192900	238679260	9860	9860	9860	9860	0
53	20240412	192800	238679260	9860	9860	9860	9860	0
54	20240412	192700	238679260	9860	9860	9860	9860	0
55	20240412	192600	238679260	9860	9860	9860	9860	0
56	20240412	192500	238679260	9860	9860	9860	9860	0
57	20240412	192400	238679260	9860	9860	9860	9860	0
58	20240412	192300	238679260	9860	9860	9860	9860	0
59	20240412	192200	238679260	9860	9860	9860	9860	0
60	20240412	192100	238679260	9860	9860	9860	9860	0
61	20240412	192000	238679260	9860	9860	9860	9860	0
62	20240412	191900	238679260	9860	9860	9860	9860	331
63	20240412	191800	238679260	9860	9860	9860	9860	0
64	20240412	191700	238679260	9860	9860	9860	9860	0
65	20240412	191600	238679260	9860	9860	9860	9860	0
66	20240412	191500	238679260	9860	9860	9860	9860	0
67	20240412	191400	238679260	9860	9860	9860	9860	0
68	20240412	191300	238679260	9860	9860	9860	9860	0
69	20240412	191200	238679260	9860	9860	9860	9860	0
70	20240412	191100	238679260	9860	9860	9860	9860	0
71	20240412	191000	238679260	9860	9860	9860	9860	0
72	20240412	190900	238679260	9860	9860	9860	9860	0
73	20240412	190800	238679260	9860	9860	9860	9860	0
74	20240412	190700	238679260	9860	9860	9860	9860	0
75	20240412	190600	238679260	9860	9860	9860	9860	0
76	20240412	190500	238679260	9860	9860	9860	9860	0
77	20240412	190400	238679260	9860	9860	9860	9860	0
78	20240412	190300	238679260	9860	9860	9860	9860	0
79	20240412	190200	238679260	9860	9860	9860	9860	0
80	20240412	190100	238679260	9860	9860	9860	9860	0
81	20240412	190000	238679260	9860	9860	9860	9860	0
82	20240412	185900	238679260	9860	9860	9860	9860	0
83	20240412	185800	238679260	9860	9860	9860	9860	0
84	20240412	185700	238679260	9860	9860	9860	9860	0
85	20240412	185600	238679260	9860	9860	9860	9860	0
86	20240412	185500	238679260	9860	9860	9860	9860	0
87	20240412	185400	238679260	9860	9860	9860	9860	0
88	20240412	185300	238679260	9860	9860	9860	9860	0
89	20240412	185200	238679260	9860	9860	9860	9860	0
90	20240412	185100	238679260	9860	9860	9860	9860	0
91	20240412	185000	238679260	9860	9860	9860	9860	0
92	20240412	184900	238679260	9860	9860	9860	9860	331
93	20240412	184800	238679260	9860	9860	9860	9860	0
94	20240412	184700	238679260	9860	9860	9860	9860	0
95	20240412	184600	238679260	9860	9860	9860	9860	0
96	20240412	184500	238679260	9860	9860	9860	9860	0
97	20240412	184400	238679260	9860	9860	9860	9860	0
98	20240412	184300	238679260	9860	9860	9860	9860	0
99	20240412	184200	238679260	9860	9860	9860	9860	0
100	20240412	184100	238679260	9860	9860	9860	9860	0
101	20240412	184000	238679260	9860	9860	9860	9860	0
102	20240412	183900	238679260	9860	9860	9860	9860	0
103	20240412	183800	238679260	9860	9860	9860	9860	0
104	20240412	183700	238679260	9860	9860	9860	9860	0
105	20240412	183600	238679260	9860	9860	9860	9860	0
106	20240412	183500	238679260	9860	9860	9860	9860	0
107	20240412	183400	238679260	9860	9860	9860	9860	0
108	20240412	183300	238679260	9860	9860	9860	9860	0
109	20240412	183200	238679260	9860	9860	9860	9860	0
110	20240412	183100	238679260	9860	9860	9860	9860	0
111	20240412	183000	238679260	9860	9860	9860	9860	0
112	20240412	182900	238679260	9860	9860	9860	9860	0
113	20240412	182800	238679260	9860	9860	9860	9860	0
114	20240412	182700	238679260	9860	9860	9860	9860	0
115	20240412	182600	238679260	9860	9860	9860	9860	0
116	20240412	182500	238679260	9860	9860	9860	9860	0
117	20240412	182400	238679260	9860	9860	9860	9860	0
118	20240412	182300	238679260	9860	9860	9860	9860	0
119	20240412	182200	238679260	9860	9860	9860	9860	0
120	20240412	182100	238679260	9860	9860	9860	9860	0
121	20240412	182000	238679260	9860	9860	9860	9860	0
122	20240412	181900	238679260	9860	9860	9860	9860	331
123	20240412	181800	238679260	9860	9860	9860	9860	0
124	20240412	181700	238679260	9860	9860	9860	9860	0
125	20240412	181600	238679260	9860	9860	9860	9860	0
126	20240412	181500	238679260	9860	9860	9860	9860	0
127	20240412	181400	238679260	9860	9860	9860	9860	0
128	20240412	181300	238679260	9860	9860	9860	9860	0
129	20240412	181200	238679260	9860	9860	9860	9860	0
130	20240412	181100	238679260	9860	9860	9860	9860	0
131	20240412	181000	238679260	9860	9860	9860	9860	0
132	20240412	180900	238679260	9860	9860	9860	9860	0
133	20240412	180800	238679260	9860	9860	9860	9860	0
134	20240412	180700	238679260	9860	9860	9860	9860	0
135	20240412	180600	238679260	9860	9860	9860	9860	0
136	20240412	180500	238679260	9860	9860	9860	9860	0
137	20240412	180400	238679260	9860	9860	9860	9860	0
138	20240412	180300	238679260	9860	9860	9860	9860	0
139	20240412	180200	238679260	9860	9860	9860	9860	0
140	20240412	180100	238679260	9860	9860	9860	9860	0
141	20240412	180000	238679260	9860	9860	9860	9860	0
142	20240412	175900	238679260	9860	9860	9860	9860	0
143	20240412	175800	238679260	9860	9860	9860	9860	0
144	20240412	175700	238679260	9860	9860	9860	9860	0
145	20240412	175600	238679260	9860	9860	9860	9860	0
146	20240412	175500	238679260	9860	9860	9860	9860	0
147	20240412	175400	238679260	9860	9860	9860	9860	0
148	20240412	175300	238679260	9860	9860	9860	9860	0
149	20240412	175200	238679260	9860	9860	9860	9860	0
150	20240412	175100	238679260	9860	9860	9860	9860	0
151	20240412	175000	238679260	9860	9860	9860	9860	0
152	20240412	174900	238679260	9860	9860	9860	9860	331
153	20240412	174800	238679260	9860	9860	9860	9860	0
154	20240412	174700	238679260	9860	9860	9860	9860	0
155	20240412	174600	238679260	9860	9860	9860	9860	0
156	20240412	174500	238679260	9860	9860	9860	9860	0
157	20240412	174400	238679260	9860	9860	9860	9860	0
158	20240412	174300	238679260	9860	9860	9860	9860	0
159	20240412	174200	238679260	9860	9860	9860	9860	0
160	20240412	174100	238679260	9860	9860	9860	9860	0
161	20240412	174000	238679260	9860	9860	9860	9860	0
162	20240412	173900	238679260	9860	9860	9860	9860	0
163	20240412	173800	238679260	9860	9860	9860	9860	0
164	20240412	173700	238679260	9860	9860	9860	9860	0
165	20240412	173600	238679260	9860	9860	9860	9860	0
166	20240412	173500	238679260	9860	9860	9860	9860	0
167	20240412	173400	238679260	9860	9860	9860	9860	0
168	20240412	173300	238679260	9860	9860	9860	9860	0
169	20240412	173200	238679260	9860	9860	9860	9860	0
170	20240412	173100	238679260	9860	9860	9860	9860	0
171	20240412	173000	238679260	9860	9860	9860	9860	0
172	20240412	172900	238679260	9860	9860	9860	9860	0
173	20240412	172800	238679260	9860	9860	9860	9860	0
174	20240412	172700	238679260	9860	9860	9860	9860	0
175	20240412	172600	238679260	9860	9860	9860	9860	0
176	20240412	172500	238679260	9860	9860	9860	9860	0
177	20240412	172400	238679260	9860	9860	9860	9860	0
178	20240412	172300	238679260	9860	9860	9860	9860	0
179	20240412	172200	238679260	9860	9860	9860	9860	0
180	20240412	172100	238679260	9860	9860	9860	9860	0
181	20240412	172000	238679260	9860	9860	9860	9860	0
182	20240412	171900	238679260	9860	9860	9860	9860	331
183	20240412	171800	238679260	9860	9860	9860	9860	0
184	20240412	171700	238679260	9860	9860	9860	9860	0
185	20240412	171600	238679260	9860	9860	9860	9860	0
186	20240412	171500	238679260	9860	9860	9860	9860	0
187	20240412	171400	238679260	9860	9860	9860	9860	0
188	20240412	171300	238679260	9860	9860	9860	9860	0
189	20240412	171200	238679260	9860	9860	9860	9860	0
190	20240412	171100	238679260	9860	9860	9860	9860	0
191	20240412	171000	238679260	9860	9860	9860	9860	0
192	20240412	170900	238679260	9860	9860	9860	9860	0
193	20240412	170800	238679260	9860	9860	9860	9860	0
194	20240412	170700	238679260	9860	9860	9860	9860	0
195	20240412	170600	238679260	9860	9860	9860	9860	0
196	20240412	170500	238679260	9860	9860	9860	9860	0
197	20240412	170400	238679260	9860	9860	9860	9860	0
198	20240412	170300	238679260	9860	9860	9860	9860	0
199	20240412	170200	238679260	9860	9860	9860	9860	0
200	20240412	170100	238679260	9860	9860	9860	9860	0
201	20240412	170000	238679260	9860	9860	9860	9860	0
202	20240412	165900	238679260	9860	9860	9860	9860	0
203	20240412	165800	238679260	9860	9860	9860	9860	0
204	20240412	165700	238679260	9860	9860	9860	9860	0
205	20240412	165600	238679260	9860	9860	9860	9860	0
206	20240412	165500	238679260	9860	9860	9860	9860	0
207	20240412	165400	238679260	9860	9860	9860	9860	0
208	20240412	165300	238679260	9860	9860	9860	9860	0
209	20240412	165200	238679260	9860	9860	9860	9860	0
210	20240412	165100	238679260	9860	9860	9860	9860	0
211	20240412	165000	238679260	9860	9860	9860	9860	0
212	20240412	164900	238679260	9860	9860	9860	9860	331
213	20240412	164800	238679260	9860	9860	9860	9860	0
214	20240412	164700	238679260	9860	9860	9860	9860	0
215	20240412	164600	238679260	9860	9860	9860	9860	0
216	20240412	164500	238679260	9860	9860	9860	9860	0
217	20240412	164400	238679260	9860	9860	9860	9860	0
218	20240412	164300	238679260	9860	9860	9860	9860	0
219	20240412	164200	238679260	9860	9860	9860	9860	0
220	20240412	164100	238679260	9860	9860	9860	9860	0
221	20240412	164000	238679260	9860	9860	9860	9860	0
222	20240412	163900	238679260	9860	9860	9860	9860	0
223	20240412	163800	238679260	9860	9860	9860	9860	0
224	20240412	163700	238679260	9860	9860	9860	9860	0
225	20240412	163600	238679260	9860	9860	9860	9860	0
226	20240412	163500	238679260	9860	9860	9860	9860	0
227	20240412	163400	238679260	9860	9860	9860	9860	0
228	20240412	163300	238679260	9860	9860	9860	9860	0
229	20240412	163200	238679260	9860	9860	9860	9860	0
230	20240412	163100	238679260	9860	9860	9860	9860	0
231	20240412	163000	238679260	9860	9860	9860	9860	0
232	20240412	162900	238679260	9860	9860	9860	9860	0
233	20240412	162800	238679260	9860	9860	9860	9860	0
234	20240412	162700	238679260	9860	9860	9860	9860	0
235	20240412	162600	238679260	9860	9860	9860	9860	0
236	20240412	162500	238679260	9860	9860	9860	9860	0
237	20240412	162400	238679260	9860	9860	9860	9860	0
238	20240412	162300	238679260	9860	9860	9860	9860	0
239	20240412	162200	238679260	9860	9860	9860	9860	0
240	20240412	162100	238679260	9860	9860	9860	9860	0
241	20240412	162000	238679260	9860	9860	9860	9860	0
242	20240412	161900	238679260	9860	9860	9860	9860	331
243	20240412	161800	238679260	9860	9860	9860	9860	0
244	20240412	161700	238679260	9860	9860	9860	9860	0
245	20240412	161600	238679260	9860	9860	9860	9860	0
246	20240412	161500	238679260	9860	9860	9860	9860	0
247	20240412	161400	238679260	9860	9860	9860	9860	0
248	20240412	161300	238679260	9860	9860	9860	9860	0
249	20240412	161200	238679260	9860	9860	9860	9860	0
250	20240412	161100	238679260	9860	9860	9860	9860	0
251	20240412	161000	238679260	9860	9860	9860	9860	0
252	20240412	160900	238679260	9860	9860	9860	9860	0
253	20240412	160800	238679260	9860	9860	9860	9860	0
254	20240412	160700	238679260	9860	9860	9860	9860	0
255	20240412	160600	238679260	9860	9860	9860	9860	0
256	20240412	160500	238679260	9860	9860	9860	9860	0
257	20240412	160400	238679260	9860	9860	9860	9860	0
258	20240412	160300	238679260	9860	9860	9860	9860	0
259	20240412	160200	238679260	9860	9860	9860	9860	0
260	20240412	160100	238679260	9860	9860	9860	9860	0
261	20240412	160000	238679260	9860	9860	9860	9860	0
262	20240412	155900	238679260	9860	9860	9860	9860	0
263	20240412	155800	238679260	9860	9860	9860	9860	0
264	20240412	155700	238679260	9860	9860	9860	9860	0
265	20240412	155600	238679260	9860	9860	9860	9860	0
266	20240412	155500	238679260	9860	9860	9860	9860	0
267	20240412	155400	238679260	9860	9860	9860	9860	0
268	20240412	155300	238679260	9860	9860	9860	9860	0
269	20240412	155200	238679260	9860	9860	9860	9860	0
270	20240412	155100	238679260	9860	9860	9860	9860	0
271	20240412	155000	238679260	9860	9860	9860	9860	0
272	20240412	154900	238679260	9860	9860	9860	9860	331
273	20240412	154800	238679260	9860	9860	9860	9860	0
274	20240412	154700	238679260	9860	9860	9860	9860	0
275	20240412	154600	238679260	9860	9860	9860	9860	0
276	20240412	154500	238679260	9860	9860	9860	9860	0
277	20240412	154400	238679260	9860	9860	9860	9860	0
278	20240412	154300	238679260	9860	9860	9860	9860	0
279	20240412	154200	238679260	9860	9860	9860	9860	0
280	20240412	154100	238679260	9860	9860	9860	9860	0
281	20240412	154000	238679260	9860	9860	9860	9860	0
282	20240412	153900	238679260	9860	9860	9860	9860	0
283	20240412	153800	238679260	9860	9860	9860	9860	0
284	20240412	153700	238679260	9860	9860	9860	9860	0
285	20240412	153600	238679260	9860	9860	9860	9860	0
286	20240412	153500	238679260	9860	9860	9860	9860	0
287	20240412	153400	238679260	9860	9860	9860	9860	0
288	20240412	153300	238679260	9860	9860	9860	9860	0
289	20240412	153200	238679260	9860	9860	9860	9860	0
290	20240412	153100	238679260	9860	9860	9860	9860	0
291	20240412	153000	238679260	9860	9860	9860	9860	331
292	20240412	152900	235415600	9860	9860	9860	9860	0
293	20240412	152800	235415600	9860	9860	9860	9860	0
294	20240412	152700	235415600	9860	9860	9860	9860	0
295	20240412	152600	235415600	9860	9860	9860	9860	0
296	20240412	152500	235415600	9860	9860	9860	9860	0
297	20240412	152400	235415600	9860	9860	9860	9860	0
298	20240412	152300	235415600	9860	9860	9860	9860	0
299	20240412	152200	235415600	9860	9860	9860	9860	0
300	20240412	152100	235415600	9860	9860	9860	9860	0
301	20240412	152000	235415600	9860	9860	9860	9860	0
302	20240412	151900	235415600	9860	9890	9890	9860	111
303	20240412	151800	234318080	9860	9860	9860	9860	6
304	20240412	151700	234258920	9880	9880	9880	9880	0
305	20240412	151600	234258920	9880	9880	9880	9880	0
306	20240412	151500	234258920	9880	9870	9880	9870	41
307	20240412	151400	233853890	9860	9860	9860	9860	17
308	20240412	151300	233686270	9870	9870	9870	9870	20
309	20240412	151200	233488870	9870	9870	9870	9870	0
310	20240412	151100	233488870	9870	9870	9870	9870	1
311	20240412	151000	233479000	9860	9870	9870	9860	120
312	20240412	150900	232294780	9870	9870	9870	9870	0
313	20240412	150800	232294780	9870	9870	9870	9870	0
314	20240412	150700	232294780	9870	9870	9870	9870	1
315	20240412	150600	232284910	9870	9870	9870	9870	3
316	20240412	150500	232255300	9860	9860	9860	9860	0
317	20240412	150400	232255300	9860	9860	9860	9860	1
318	20240412	150300	232245440	9860	9860	9860	9860	30
319	20240412	150200	231949640	9860	9860	9860	9860	56
320	20240412	150100	231397480	9860	9860	9860	9860	4
321	20240412	150000	231358040	9860	9860	9860	9860	11
322	20240412	145900	231249580	9860	9860	9860	9860	5
323	20240412	145800	231200280	9890	9890	9890	9890	0
324	20240412	145700	231200280	9890	9890	9890	9890	0
325	20240412	145600	231200280	9890	9890	9890	9890	0
326	20240412	145500	231200280	9890	9860	9890	9860	500
327	20240412	145400	226264460	9850	9850	9850	9850	0
328	20240412	145300	226264460	9850	9850	9850	9850	10
329	20240412	145200	226165960	9850	9850	9850	9850	0
330	20240412	145100	226165960	9850	9850	9850	9850	10
331	20240412	145000	226067460	9850	9850	9850	9850	0
332	20240412	144900	226067460	9850	9850	9850	9850	10
333	20240412	144800	225968960	9850	9850	9850	9850	10
334	20240412	144700	225870460	9860	9860	9860	9860	10
335	20240412	144600	225771860	9850	9850	9850	9850	10
336	20240412	144500	225673360	9850	9850	9850	9850	0
337	20240412	144400	225673360	9850	9850	9850	9850	10
338	20240412	144300	225574860	9850	9850	9850	9850	10
339	20240412	144200	225476360	9850	9850	9850	9850	0
340	20240412	144100	225476360	9850	9850	9850	9850	10
341	20240412	144000	225377860	9850	9850	9850	9850	0
342	20240412	143900	225377860	9850	9850	9850	9850	10
343	20240412	143800	225279360	9850	9850	9850	9850	0
344	20240412	143700	225279360	9850	9850	9850	9850	10
345	20240412	143600	225180860	9850	9850	9850	9850	0
346	20240412	143500	225180860	9850	9850	9850	9850	10
347	20240412	143400	225082360	9860	9850	9860	9850	11
348	20240412	143300	224974000	9860	9860	9860	9860	0
349	20240412	143200	224974000	9860	9850	9860	9850	11
350	20240412	143100	224865640	9860	9860	9860	9860	0
351	20240412	143000	224865640	9860	9850	9860	9850	11
352	20240412	142900	224757280	9850	9850	9850	9850	0
353	20240412	142800	224757280	9850	9850	9850	9850	7
354	20240412	142700	224688330	9860	9860	9860	9860	3
355	20240412	142600	224658750	9870	9870	9870	9860	21
356	20240412	142500	224451580	9870	9870	9870	9870	4
357	20240412	142400	224412100	9870	9870	9870	9870	0
358	20240412	142300	224412100	9870	9870	9870	9870	26
359	20240412	142200	224155480	9870	9870	9870	9870	0
360	20240412	142100	224155480	9870	9870	9870	9870	18
361	20240412	142000	223977820	9870	9870	9870	9870	0
362	20240412	141900	223977820	9870	9870	9870	9870	1
363	20240412	141800	223967950	9850	9840	9850	9840	80
364	20240412	141700	223180040	9850	9850	9850	9850	0
365	20240412	141600	223180040	9850	9850	9850	9840	11
366	20240412	141500	223071770	9850	9850	9850	9850	1
367	20240412	141400	223061920	9840	9840	9840	9840	7
368	20240412	141300	222993040	9850	9850	9850	9850	3
369	20240412	141200	222963490	9850	9840	9850	9840	32
370	20240412	141100	222648600	9850	9850	9850	9850	0
371	20240412	141000	222648600	9850	9850	9850	9850	0
372	20240412	140900	222648600	9850	9850	9850	9850	2
373	20240412	140800	222628900	9860	9840	9860	9840	2
374	20240412	140700	222609200	9860	9860	9860	9860	0
375	20240412	140600	222609200	9860	9860	9860	9860	0
376	20240412	140500	222609200	9860	9860	9860	9860	51
377	20240412	140400	222106340	9840	9840	9840	9840	0
378	20240412	140300	222106340	9840	9840	9840	9840	10
379	20240412	140200	222007940	9860	9860	9860	9860	0
380	20240412	140100	222007940	9860	9850	9860	9850	574
381	20240412	140000	216354030	9850	9850	9850	9850	0
382	20240412	135900	216354030	9850	9850	9850	9850	10
383	20240412	135800	216255530	9850	9850	9850	9850	1036
384	20240412	135700	206050930	9850	9850	9850	9850	294
385	20240412	135600	203155030	9850	9860	9860	9850	1008
386	20240412	135500	193225530	9860	9860	9860	9860	2
387	20240412	135400	193205810	9860	9860	9860	9860	2
388	20240412	135300	193186090	9860	9860	9860	9860	2
389	20240412	135200	193166370	9860	9860	9860	9860	3
390	20240412	135100	193136790	9860	9860	9860	9860	2
391	20240412	135000	193117070	9860	9860	9860	9860	2
392	20240412	134900	193097350	9860	9860	9860	9860	3
393	20240412	134800	193067770	9860	9870	9870	9860	175
394	20240412	134700	191340540	9860	9870	9870	9860	9
395	20240412	134600	191251790	9860	9860	9860	9860	2
396	20240412	134500	191232070	9860	9860	9860	9860	95
397	20240412	134400	190295370	9860	9860	9860	9860	2
398	20240412	134300	190275650	9870	9860	9870	9860	12
399	20240412	134200	190157230	9860	9860	9860	9860	3
400	20240412	134100	190127650	9860	9860	9860	9860	2
401	20240412	134000	190107930	9860	9860	9860	9860	2
402	20240412	133900	190088210	9860	9860	9860	9860	2
403	20240412	133800	190068490	9860	9860	9860	9860	3
404	20240412	133700	190038910	9870	9870	9880	9860	241
405	20240412	133600	187660170	9860	9860	9860	9860	224
406	20240412	133500	185451530	9860	9860	9860	9860	371
407	20240412	133400	181793470	9870	9860	9870	9860	13
408	20240412	133300	181665280	9860	9860	9860	9860	226
409	20240412	133200	179436920	9860	9860	9860	9860	684
410	20240412	133100	172692680	9860	9860	9860	9860	3
411	20240412	133000	172663100	9860	9860	9860	9860	12
412	20240412	132900	172544780	9860	9860	9860	9860	2
413	20240412	132800	172525060	9860	9860	9860	9860	13
414	20240412	132700	172396880	9860	9860	9860	9860	2
415	20240412	132600	172377160	9860	9860	9860	9860	2
416	20240412	132500	172357440	9860	9860	9860	9860	12
417	20240412	132400	172239120	9860	9860	9860	9860	3
418	20240412	132300	172209540	9860	9860	9860	9860	12
419	20240412	132200	172091220	9860	9860	9860	9860	2
420	20240412	132100	172071500	9860	9860	9860	9860	13
421	20240412	132000	171943320	9860	9860	9870	9860	15
422	20240412	131900	171795300	9860	9860	9860	9860	2
423	20240412	131800	171775580	9870	9870	9870	9860	25
424	20240412	131700	171528950	9860	9860	9860	9860	3
425	20240412	131600	171499370	9860	9860	9860	9860	10
426	20240412	131500	171400770	9860	9860	9860	9860	2
427	20240412	131400	171381050	9860	9860	9860	9860	0
428	20240412	131300	171381050	9860	9860	9860	9860	36
429	20240412	131200	171026090	9860	9860	9860	9860	2
430	20240412	131100	171006370	9860	9860	9860	9860	2
431	20240412	131000	170986650	9860	9860	9860	9860	2
432	20240412	130900	170966930	9860	9860	9860	9860	5
433	20240412	130800	170917630	9860	9860	9860	9860	352
434	20240412	130700	167446910	9860	9860	9860	9860	2
435	20240412	130600	167427190	9860	9870	9870	9860	736
436	20240412	130500	160162900	9870	9870	9870	9870	2
437	20240412	130400	160143160	9870	9870	9870	9870	2
438	20240412	130300	160123420	9870	9870	9870	9870	3
439	20240412	130200	160093810	9870	9870	9870	9870	3
440	20240412	130100	160064200	9870	9870	9880	9870	85
441	20240412	130000	159225120	9870	9870	9870	9870	2
442	20240412	125900	159205380	9870	9870	9870	9870	2
443	20240412	125800	159185640	9870	9870	9870	9870	3
444	20240412	125700	159156030	9880	9870	9880	9870	3
445	20240412	125600	159126410	9870	9870	9870	9870	83
446	20240412	125500	158307200	9870	9860	9870	9860	14
447	20240412	125400	158169150	9860	9870	9870	9860	1083
448	20240412	125300	147479960	9870	9870	9870	9870	2
449	20240412	125200	147460220	9870	9870	9870	9870	12
450	20240412	125100	147341780	9880	9880	9880	9880	598
451	20240412	125000	141433540	9880	9880	9880	9880	12
452	20240412	124900	141314980	9880	9880	9880	9880	2
453	20240412	124800	141295220	9880	9880	9880	9880	4
454	20240412	124700	141255700	9880	9880	9880	9880	12
455	20240412	124600	141137140	9880	9880	9880	9880	2
456	20240412	124500	141117380	9880	9880	9880	9880	45
457	20240412	124400	140672780	9880	9880	9880	9880	3
458	20240412	124300	140643140	9880	9880	9880	9880	2
459	20240412	124200	140623380	9880	9880	9890	9880	44
460	20240412	124100	140188340	9880	9880	9880	9880	3
461	20240412	124000	140158700	9880	9880	9880	9880	8
462	20240412	123900	140079660	9890	9880	9890	9880	3
463	20240412	123800	140050010	9880	9880	9880	9880	2
464	20240412	123700	140030250	9890	9880	9890	9880	4
465	20240412	123600	139990720	9880	9880	9880	9880	2
466	20240412	123500	139970960	9880	9880	9880	9880	2
467	20240412	123400	139951200	9880	9880	9880	9880	3
468	20240412	123300	139921560	9880	9880	9880	9880	94
469	20240412	123200	138992840	9890	9880	9890	9880	94
470	20240412	123100	138064110	9880	9880	9880	9880	0
471	20240412	123000	138064110	9880	9880	9880	9880	2
472	20240412	122900	138044350	9880	9880	9880	9880	3
473	20240412	122800	138014710	9880	9890	9890	9880	4
474	20240412	122700	137975170	9880	9890	9890	9880	3
475	20240412	122600	137945520	9880	9880	9880	9880	3
476	20240412	122500	137915880	9880	9890	9890	9880	234
477	20240412	122400	135601640	9890	9880	9890	9880	3
478	20240412	122300	135571990	9880	9880	9880	9880	2
479	20240412	122200	135552230	9890	9880	9890	9880	39
480	20240412	122100	135166900	9880	9880	9880	9880	3
481	20240412	122000	135137260	9880	9890	9890	9880	3
482	20240412	121900	135107610	9880	9880	9880	9880	3
483	20240412	121800	135077970	9880	9880	9880	9880	38
484	20240412	121700	134702530	9870	9870	9870	9870	2
485	20240412	121600	134682790	9870	9880	9880	9870	202
486	20240412	121500	132687050	9870	9880	9880	9870	4
487	20240412	121400	132647560	9880	9870	9880	9870	3
488	20240412	121300	132617940	9880	9890	9890	9880	295
489	20240412	121200	129703330	9880	9890	9890	9880	3
490	20240412	121100	129673680	9880	9880	9880	9880	3
491	20240412	121000	129644040	9880	9880	9880	9880	2
492	20240412	120900	129624280	9890	9880	9890	9870	223
493	20240412	120800	127421050	9870	9880	9880	9870	203
494	20240412	120700	125415440	9870	9870	9870	9870	2
495	20240412	120600	125395700	9870	9870	9870	9870	12
496	20240412	120500	125277260	9870	9870	9870	9870	2
497	20240412	120400	125257520	9880	9870	9880	9870	4
498	20240412	120300	125218030	9880	9870	9880	9870	9
499	20240412	120200	125129190	9880	9870	9880	9870	3
500	20240412	120100	125099570	9880	9870	9880	9870	5
501	20240412	120000	125050210	9880	9870	9880	9870	5
502	20240412	115900	125000830	9870	9870	9870	9870	2
503	20240412	115800	124981090	9880	9870	9880	9870	5
504	20240412	115700	124931730	9880	9870	9880	9870	4
505	20240412	115600	124892240	9870	9870	9870	9870	2
506	20240412	115500	124872500	9870	9870	9870	9870	2
507	20240412	115400	124852760	9870	9870	9870	9870	3
508	20240412	115300	124823150	9870	9870	9870	9870	4
509	20240412	115200	124783670	9870	9870	9870	9870	2
510	20240412	115100	124763930	9880	9870	9880	9870	34
511	20240412	115000	124428340	9880	9870	9880	9870	4
512	20240412	114900	124388850	9870	9870	9870	9870	25
513	20240412	114800	124142100	9870	9870	9870	9870	0
514	20240412	114700	124142100	9870	9880	9880	9870	3
515	20240412	114600	124112480	9870	9870	9870	9870	3
516	20240412	114500	124082870	9870	9870	9870	9870	2
517	20240412	114400	124063130	9870	9870	9870	9870	2
518	20240412	114300	124043390	9870	9870	9870	9870	2
519	20240412	114200	124023650	9870	9870	9870	9870	3
520	20240412	114100	123994040	9870	9870	9870	9870	2
521	20240412	114000	123974300	9870	9880	9880	9870	686
522	20240412	113900	117196640	9880	9870	9880	9870	319
523	20240412	113800	114044950	9870	9870	9870	9870	2
524	20240412	113700	114025210	9870	9880	9880	9870	5
525	20240412	113600	113975830	9870	9870	9870	9870	2
526	20240412	113500	113956090	9870	9870	9870	9870	80
527	20240412	113400	113166490	9870	9870	9870	9870	2
528	20240412	113300	113146750	9870	9870	9870	9870	2
529	20240412	113200	113127010	9870	9880	9880	9870	38
530	20240412	113100	112751600	9870	9870	9870	9870	2
531	20240412	113000	112731860	9870	9870	9870	9870	2
532	20240412	112900	112712120	9870	9880	9880	9870	4
533	20240412	112800	112672620	9870	9870	9870	9870	3
534	20240412	112700	112643010	9880	9870	9880	9870	237
535	20240412	112600	110301470	9870	9870	9870	9870	2
536	20240412	112500	110281730	9870	9870	9870	9870	2
537	20240412	112400	110261990	9870	9870	9870	9870	3
538	20240412	112300	110232380	9870	9870	9870	9870	2
539	20240412	112200	110212640	9870	9870	9870	9870	2
540	20240412	112100	110192900	9870	9870	9870	9870	3
541	20240412	112000	110163290	9870	9870	9870	9870	2
542	20240412	111900	110143550	9870	9870	9870	9870	2
543	20240412	111800	110123810	9870	9870	9870	9870	2
544	20240412	111700	110104070	9880	9870	9880	9860	327
545	20240412	111600	106873500	9870	9860	9870	9860	52
546	20240412	111500	106360280	9870	9860	9870	9860	5
547	20240412	111400	106310950	9860	9870	9870	9860	5
548	20240412	111300	106261630	9860	9860	9860	9860	2
549	20240412	111200	106241910	9870	9860	9870	9860	3
550	20240412	111100	106212320	9870	9860	9870	9860	6
551	20240412	111000	106153120	9870	9860	9870	9860	4
552	20240412	110900	106113670	9870	9870	9870	9870	4
553	20240412	110800	106074190	9870	9880	9880	9870	5
554	20240412	110700	106024830	9870	9870	9870	9870	16
555	20240412	110600	105866910	9880	9870	9880	9870	403
556	20240412	110500	101888800	9870	9870	9870	9870	11
557	20240412	110400	101780230	9870	9880	9880	9870	34
558	20240412	110300	101444640	9870	9870	9870	9870	8
559	20240412	110200	101365680	9870	9870	9870	9870	3
560	20240412	110100	101336070	9870	9870	9870	9870	2
561	20240412	110000	101316330	9870	9870	9870	9870	2
562	20240412	105900	101296590	9870	9870	9870	9870	3
563	20240412	105800	101266980	9870	9870	9870	9870	2
564	20240412	105700	101247240	9870	9880	9880	9870	30
565	20240412	105600	100950860	9870	9880	9880	9870	3
566	20240412	105500	100921240	9870	9870	9880	9870	20
567	20240412	105400	100723740	9880	9870	9880	9870	5
568	20240412	105300	100674360	9870	9870	9870	9870	8
569	20240412	105200	100595400	9870	9870	9870	9870	5
570	20240412	105100	100546050	9870	9870	9880	9870	31
571	20240412	105000	100239990	9870	9870	9870	9870	12
572	20240412	104900	100121550	9870	9870	9870	9870	32
573	20240412	104800	99805710	9870	9870	9870	9870	13
574	20240412	104700	99677400	9870	9870	9870	9870	2
575	20240412	104600	99657660	9870	9870	9870	9870	64
576	20240412	104500	99025980	9870	9870	9870	9870	3
577	20240412	104400	98996370	9870	9870	9870	9870	2
578	20240412	104300	98976630	9870	9870	9870	9870	2
579	20240412	104200	98956890	9880	9880	9880	9870	8
580	20240412	104100	98877870	9870	9870	9870	9870	3
581	20240412	104000	98848260	9870	9870	9870	9870	2
582	20240412	103900	98828520	9880	9870	9880	9870	7
583	20240412	103800	98759380	9870	9870	9870	9870	3
584	20240412	103700	98729770	9880	9870	9880	9870	9
585	20240412	103600	98640870	9880	9880	9880	9880	0
586	20240412	103500	98640870	9880	9870	9880	9870	77
587	20240412	103400	97880130	9870	9870	9870	9870	13
588	20240412	103300	97751820	9870	9880	9880	9870	25
589	20240412	103200	97505060	9870	9870	9870	9870	17
590	20240412	103100	97337270	9880	9890	9890	9880	145
591	20240412	103000	95904240	9890	9890	9890	9890	0
592	20240412	102900	95904240	9890	9890	9890	9890	5
593	20240412	102800	95854790	9890	9890	9890	9890	9
594	20240412	102700	95765780	9900	9890	9900	9890	10
595	20240412	102600	95666870	9890	9890	9890	9890	80
596	20240412	102500	94875670	9890	9890	9890	9890	50
597	20240412	102400	94381170	9900	9900	9900	9900	0
598	20240412	102300	94381170	9900	9900	9900	9900	2
599	20240412	102200	94361370	9900	9900	9900	9900	0
600	20240412	102100	94361370	9900	9900	9900	9900	0
601	20240412	102000	94361370	9900	9900	9900	9900	0
602	20240412	101900	94361370	9900	9900	9900	9900	11
603	20240412	101800	94252470	9880	9880	9880	9880	0
604	20240412	101700	94252470	9880	9880	9890	9880	810
605	20240412	101600	86248670	9890	9900	9900	9880	210
606	20240412	101500	84171840	9890	9890	9890	9890	7
607	20240412	101400	84102610	9890	9890	9890	9890	5
608	20240412	101300	84053160	9880	9900	9900	9880	61
609	20240412	101200	83449460	9900	9880	9900	9880	11
610	20240412	101100	83340760	9900	9900	9900	9900	10
611	20240412	101000	83241760	9900	9880	9900	9880	11
612	20240412	100900	83133060	9920	9880	9920	9880	11
613	20240412	100800	83024340	9880	9880	9880	9880	0
614	20240412	100700	83024340	9880	9920	9920	9880	9
615	20240412	100600	82935380	9890	9890	9890	9890	10
616	20240412	100500	82836480	9900	9900	9900	9900	2
617	20240412	100400	82816680	9910	9910	9910	9910	0
618	20240412	100300	82816680	9910	9910	9910	9910	0
619	20240412	100200	82816680	9910	9900	9910	9900	5
620	20240412	100100	82767170	9910	9910	9910	9910	0
621	20240412	100000	82767170	9910	9910	9910	9910	0
622	20240412	095900	82767170	9910	9910	9910	9910	0
623	20240412	095800	82767170	9910	9910	9910	9910	1
624	20240412	095700	82757260	9880	9870	9880	9870	693
625	20240412	095600	75910520	9880	9880	9880	9880	3
626	20240412	095500	75880880	9870	9900	9900	9870	594
627	20240412	095400	70010970	9900	9900	9900	9900	3
628	20240412	095300	69981270	9920	9920	9920	9920	0
629	20240412	095200	69981270	9920	9920	9920	9920	24
630	20240412	095100	69743190	9920	9920	9920	9920	0
631	20240412	095000	69743190	9920	9920	9920	9920	1
632	20240412	094900	69733270	9890	9890	9890	9890	0
633	20240412	094800	69733270	9890	9890	9890	9890	95
634	20240412	094700	68793720	9900	9900	9900	9900	10
635	20240412	094600	68694720	9900	9890	9900	9890	410
636	20240412	094500	64636650	9890	9890	9890	9890	30
637	20240412	094400	64339950	9890	9840	9890	9840	674
638	20240412	094300	57687730	9840	9840	9840	9840	41
639	20240412	094200	57284290	9830	9830	9830	9830	0
640	20240412	094100	57284290	9830	9830	9830	9830	0
641	20240412	094000	57284290	9830	9840	9840	9830	3
642	20240412	093900	57254790	9840	9840	9850	9830	1655
643	20240412	093800	40980610	9850	9840	9870	9840	10
644	20240412	093700	40882150	9870	9870	9870	9870	0
645	20240412	093600	40882150	9870	9870	9870	9870	13
646	20240412	093500	40753840	9870	9870	9870	9870	10
647	20240412	093400	40655140	9910	9950	9950	9910	203
648	20240412	093300	38643370	9840	9850	9850	9840	625
649	20240412	093200	32488420	9840	9860	9860	9820	1136
650	20240412	093100	21314480	9870	9870	9870	9870	0
651	20240412	093000	21314480	9870	9870	9870	9870	30
652	20240412	092900	21018380	9870	9870	9870	9870	132
653	20240412	092800	19715540	9870	9870	9870	9870	1
654	20240412	092700	19705670	9860	9860	9860	9860	0
655	20240412	092600	19705670	9860	9860	9860	9860	10
656	20240412	092500	19607070	9870	9870	9870	9870	0
657	20240412	092400	19607070	9870	9870	9870	9870	0
658	20240412	092300	19607070	9870	9870	9870	9870	0
659	20240412	092200	19607070	9870	9870	9870	9870	1
660	20240412	092100	19597200	9870	9870	9870	9870	0
661	20240412	092000	19597200	9870	9870	9870	9870	3
662	20240412	091900	19567590	9870	9870	9870	9870	0
663	20240412	091800	19567590	9870	9870	9870	9870	11
664	20240412	091700	19459020	9920	9920	9920	9920	0
665	20240412	091600	19459020	9920	9880	9920	9850	665
666	20240412	091500	12902680	9880	9880	9880	9880	0
667	20240412	091400	12902680	9880	9880	9880	9880	0
668	20240412	091300	12902680	9880	9880	9880	9880	3
669	20240412	091200	12873040	9880	9880	9880	9880	0
670	20240412	091100	12873040	9880	9880	9880	9880	9
671	20240412	091000	12784120	9890	9890	9890	9890	0
672	20240412	090900	12784120	9890	9890	9890	9890	2
673	20240412	090800	12764340	9880	9880	9880	9880	0
674	20240412	090700	12764340	9880	9880	9880	9880	41
675	20240412	090600	12359260	9880	9880	9880	9880	1
676	20240412	090500	12349380	9890	9890	9890	9890	201
677	20240412	090400	10361490	9890	9890	9890	9890	0
678	20240412	090300	10361490	9890	9890	9890	9890	0
679	20240412	090200	10361490	9890	9910	9910	9890	40
680	20240412	090100	9965870	9890	9900	9900	9890	2
681	20240412	090000	9946080	9980	9850	9980	9850	1009